Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3.ai, Inc. (NY: AI )

24.04 +0.89 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.476 8.365 8.381 661,312 -0.09(-1.06%)
Jun 28, 2018 8.373 8.499 8.300 8.471 1,257,148 +0.11(+1.31%)
Jun 27, 2018 8.588 8.596 8.325 8.361 1,061,440 -0.23(-2.65%)
Jun 26, 2018 8.627 8.627 8.471 8.588 815,854 +0.04(+0.46%)
Jun 25, 2018 8.580 8.604 8.463 8.549 936,743 -0.03(-0.37%)
Jun 22, 2018 8.612 8.612 8.447 8.580 1,496,157 -0.01(-0.09%)
Jun 21, 2018 8.533 8.604 8.482 8.588 768,619 +0.05(+0.64%)
Jun 20, 2018 8.424 8.553 8.329 8.533 838,312 +0.13(+1.59%)
Jun 19, 2018 8.424 8.345 8.400 1,180,840 +0.05(+0.66%)
Jun 18, 2018 8.447 8.533 8.337 8.345 1,968,331 -0.20(-2.39%)
Jun 15, 2018 8.753 8.878 8.549 2,991,079 -0.33(-3.71%)
Jun 14, 2018 8.863 8.980 8.839 8.878 889,394 +0.03(+0.35%)
Jun 13, 2018 8.784 8.863 8.737 8.847 914,194 +0.09(+0.98%)
Jun 12, 2018 8.761 8.831 8.729 8.761 700,900 +0.01(+0.09%)
Jun 11, 2018 8.808 8.808 8.651 8.753 1,300,630 -0.05(-0.62%)
Jun 08, 2018 8.996 9.043 8.800 8.808 1,200,777 -0.21(-2.35%)
Jun 07, 2018 9.027 9.145 9.004 9.020 888,027 -0.01(-0.09%)
Jun 06, 2018 9.047 8.910 9.027 733,522 +0.01(+0.09%)
Jun 05, 2018 9.216 9.216 8.988 9.020 823,504 -0.21(-2.29%)
Jun 04, 2018 9.059 9.247 9.059 9.231 1,197,077 +0.17(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.